鼎龙股份 (300054) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-12-16	38.30	37.50	-1.42	-3.65%	36.63	38.54	269397	100783	3.66%
2025-12-15	37.19	38.92	1.57	4.20%	37.00	39.36	364554	139511	4.95%
2025-12-12	35.94	37.35	1.52	4.24%	35.51	37.50	273044	100263	3.71%
2025-12-11	35.77	35.83	0.08	0.22%	35.63	36.83	188808	68471	2.56%
2025-12-10	35.56	35.75	0.25	0.70%	34.80	36.37	176995	62872	2.40%
2025-12-09	35.43	35.50	0.09	0.25%	35.00	35.76	119452	42198	1.62%
2025-12-08	35.04	35.41	0.29	0.83%	34.82	35.68	123013	43429	1.67%
2025-12-05	35.21	35.12	-0.12	-0.34%	34.66	35.50	101172	35341	1.37%
2025-12-04	35.07	35.24	0.12	0.34%	34.36	35.72	101581	35592	1.38%
2025-12-03	35.33	35.12	-0.22	-0.62%	35.02	35.60	90676	31944	1.23%
2025-12-02	35.37	35.34	-0.40	-1.12%	35.12	36.25	164955	58753	2.24%
2025-12-01	34.84	35.74	0.84	2.41%	34.52	35.98	225406	79456	3.06%
2025-11-28	33.29	34.90	1.63	4.90%	32.88	35.58	233491	80331	3.17%
2025-11-27	33.13	33.27	0.22	0.67%	33.13	34.43	176878	59887	2.40%
2025-11-26	33.12	33.05	-0.17	-0.51%	32.40	33.65	126358	41852	1.71%
2025-11-25	33.90	33.22	-0.73	-2.15%	32.81	34.06	229466	76807	3.12%
2025-11-24	33.41	33.95	0.65	1.95%	33.15	34.45	187352	63418	2.55%
2025-11-21	34.05	33.30	-1.30	-3.76%	33.30	35.03	197930	67458	2.69%
2025-11-20	35.66	34.60	-0.46	-1.31%	34.49	35.98	165128	58144	2.25%
2025-11-19	34.03	35.06	0.83	2.42%	34.03	35.77	235541	82921	3.21%
2025-11-18	34.32	34.23	0.23	0.68%	33.86	35.20	159766	54967	2.18%
2025-11-17	36.57	34.00	-0.40	-1.16%	33.93	36.86	264550	93246	3.60%
2025-11-14	34.51	34.40	-0.52	-1.49%	33.60	35.65	169732	58929	2.31%
2025-11-13	34.94	34.92	0.01	0.03%	34.58	35.67	147244	51780	2.00%
2025-11-12	35.10	34.91	-0.27	-0.77%	33.88	35.25	138745	47878	1.89%
2025-11-11	34.72	35.18	0.68	1.97%	34.58	36.70	219477	78407	2.99%
2025-11-10	34.76	34.50	-0.32	-0.92%	34.30	35.62	133372	46609	1.82%
2025-11-07	35.00	34.82	-0.48	-1.36%	34.58	35.30	85338	29793	1.16%
2025-11-06	34.78	35.30	0.58	1.67%	34.53	35.64	145802	51323	1.99%
2025-11-05	33.92	34.72	0.37	1.08%	33.70	34.90	117955	40380	1.61%
2025-11-04	35.10	34.35	-0.92	-2.61%	34.03	35.30	107294	37087	1.46%
2025-11-03	35.45	35.27	-0.19	-0.54%	33.74	35.49	200546	69355	2.73%
2025-10-31	36.99	35.46	-1.39	-3.77%	35.43	37.15	187813	67509	2.56%
2025-10-30	37.12	36.85	-0.45	-1.21%	36.70	37.65	205958	76439	2.80%
2025-10-29	36.51	37.30	0.94	2.59%	36.45	38.18	315144	118114	4.29%
2025-10-28	35.35	36.36	0.86	2.42%	35.02	36.53	256377	92234	3.49%
2025-10-27	35.96	35.50	0.90	2.60%	35.00	36.95	313981	112427	4.28%
2025-10-24	33.20	34.60	1.64	4.98%	33.20	34.71	215736	73527	2.94%
2025-10-23	33.10	32.96	-0.54	-1.61%	32.23	33.45	175809	57314	2.39%
2025-10-22	33.65	33.50	-0.44	-1.30%	33.04	33.80	114414	38194	1.56%
2025-10-21	33.73	33.94	0.34	1.01%	33.61	34.37	141025	47955	1.92%
2025-10-20	33.75	33.60	0.39	1.17%	33.09	34.03	150894	50751	2.05%
2025-10-17	33.96	33.21	-0.86	-2.52%	33.12	34.34	177263	59473	2.41%
2025-10-16	34.70	34.07	-0.99	-2.82%	33.78	35.00	191544	65812	2.61%
2025-10-15	34.87	35.06	0.26	0.75%	34.03	35.17	229440	79487	3.12%
2025-10-14	38.27	34.80	-3.74	-9.70%	34.46	38.31	523302	188941	7.13%
2025-10-13	35.15	38.54	2.02	5.53%	35.00	38.59	466649	174454	6.35%
2025-10-10	36.89	36.52	-0.32	-0.87%	35.87	37.59	248186	90557	3.38%
2025-10-09	36.88	36.84	0.55	1.52%	36.25	37.87	309870	114914	4.22%
2025-09-30	36.38	36.29	0.38	1.06%	35.89	36.91	240971	87706	3.28%
2025-09-29	35.75	35.91	0.35	0.98%	35.10	36.14	231892	82690	3.16%
2025-09-26	36.59	35.56	-1.26	-3.42%	35.45	36.90	290162	104747	3.95%
2025-09-25	36.58	36.82	-0.18	-0.49%	36.00	37.29	363079	132708	4.94%
2025-09-24	34.55	37.00	2.35	6.78%	34.32	38.05	670050	243154	9.12%
2025-09-23	35.49	34.65	-0.45	-1.28%	33.57	35.49	350940	120170	4.78%
2025-09-22	33.69	35.10	1.89	5.69%	32.97	35.80	494008	170026	6.73%
2025-09-19	33.20	33.21	0.21	0.64%	33.06	34.46	334858	112638	4.56%
2025-09-18	32.07	33.00	1.03	3.22%	32.07	33.99	479994	159467	6.54%
2025-09-17	30.67	31.97	1.32	4.31%	30.56	32.45	315106	99873	4.29%
2025-09-16	30.86	30.65	-0.22	-0.71%	30.31	31.00	145818	44587	1.99%
2025-09-15	31.59	30.87	-0.44	-1.41%	30.74	31.70	156889	48710	2.14%
2025-09-12	31.00	31.31	0.45	1.46%	30.51	32.06	276204	86928	3.76%
2025-09-11	30.00	30.86	0.72	2.39%	29.65	30.99	207881	63197	2.83%
2025-09-10	29.24	30.14	0.93	3.18%	29.24	30.53	268162	80330	3.65%
2025-09-09	29.83	29.21	-0.79	-2.63%	29.02	30.20	130331	38382	1.77%
2025-09-08	29.86	30.00	0.15	0.50%	29.31	30.09	181535	53988	2.47%